Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	34.42	34.54	34.07	34.18	1,382,356	-0.26(-0.76%)
Jul 28, 2005	34.30	34.63	34.21	34.44	1,057,001	+0.28(+0.83%)
Jul 27, 2005	34.28	34.37	33.98	34.16	1,024,761	-0.12(-0.35%)
Jul 26, 2005	34.15	34.41	34.02	34.28	1,223,524	+0.13(+0.37%)
Jul 25, 2005	34.52	34.52	34.13	34.15	1,863,801	-0.30(-0.88%)
Jul 22, 2005	34.13	34.68	33.88	34.45	2,903,383	+0.66(+1.95%)
Jul 21, 2005	33.88	34.00	33.66	33.80	1,819,468	-0.12(-0.36%)
Jul 20, 2005	33.45	34.02	33.22	33.92	2,682,228	+0.81(+2.44%)
Jul 19, 2005	32.97	33.24	32.77	33.11	1,099,398	+0.13(+0.39%)
Jul 18, 2005	32.75	33.11	32.75	32.98	1,090,038	+0.05(+0.14%)
Jul 15, 2005	32.76	32.99	32.48	32.93	2,064,646	+0.20(+0.60%)
Jul 14, 2005	32.80	33.07	32.53	32.74	3,239,163	-0.11(-0.33%)
Jul 13, 2005	32.38	32.95	32.34	32.85	2,346,818	+0.47(+1.45%)
Jul 12, 2005	31.91	32.52	31.86	32.38	1,455,325	+0.42(+1.33%)
Jul 11, 2005	31.76	31.95	31.47	31.95	1,245,258	+0.44(+1.39%)
Jul 08, 2005	31.11	31.63	31.04	31.51	1,357,539	+0.43(+1.39%)
Jul 07, 2005	30.95	31.28	30.82	31.08	1,434,630	-0.22(-0.69%)
Jul 06, 2005	31.60	31.79	31.26	31.30	1,157,956	-0.32(-1.02%)
Jul 05, 2005	31.02	31.64	30.88	31.62	1,485,695	+0.57(+1.82%)
Jul 01, 2005	30.85	31.15	30.72	31.06	1,005,772	+0.38(+1.25%)
Jun 30, 2005	30.77	30.94	30.47	30.67	2,458,184	-0.04(-0.13%)
Jun 29, 2005	30.65	30.82	30.57	30.71	1,227,645	+0.06(+0.20%)
Jun 28, 2005	30.33	30.79	30.28	30.65	1,901,725	+0.32(+1.06%)
Jun 27, 2005	30.55	30.72	30.27	30.33	1,197,793	-0.41(-1.34%)
Jun 24, 2005	30.34	30.93	30.34	30.74	1,737,303	+0.26(+0.84%)
Jun 23, 2005	31.30	31.31	30.44	30.49	1,853,452	-0.77(-2.45%)
Jun 22, 2005	31.23	31.43	31.12	31.25	1,631,754	+0.30(+0.98%)
Jun 21, 2005	31.02	31.18	30.77	30.95	1,085,270	-0.20(-0.65%)
Jun 20, 2005	31.02	31.29	30.86	31.15	879,281	-0.02(-0.06%)
Jun 17, 2005	31.33	31.33	30.75	31.17	1,553,840	+0.15(+0.48%)
Jun 16, 2005	30.78	31.03	30.65	31.02	679,287	+0.18(+0.59%)
Jun 15, 2005	30.70	30.84	30.58	30.84	867,252	+0.16(+0.53%)
Jun 14, 2005	31.02	31.05	30.57	30.68	1,178,291	-0.27(-0.87%)
Jun 13, 2005	30.88	31.15	30.63	30.95	538,261	+0.09(+0.31%)
Jun 10, 2005	31.12	31.19	30.77	30.86	1,348,388	-0.25(-0.80%)
Jun 09, 2005	31.15	31.33	30.92	31.10	1,124,131	-0.03(-0.11%)
Jun 08, 2005	30.98	31.33	30.85	31.14	1,375,840	+0.08(+0.26%)
Jun 07, 2005	31.14	31.31	30.82	31.06	2,646,031	-0.01(-0.04%)
Jun 06, 2005	30.65	31.08	30.34	31.07	1,705,071	+0.34(+1.12%)
Jun 03, 2005	30.92	31.10	30.69	30.73	793,862	-0.22(-0.72%)
Jun 02, 2005	31.10	31.14	30.82	30.95	1,165,973	-0.22(-0.71%)
Jun 01, 2005	30.89	31.57	30.73	31.17	1,970,788	+0.20(+0.65%)
May 31, 2005	31.25	31.26	30.89	30.97	1,163,674	-0.32(-1.03%)
May 27, 2005	31.37	31.49	31.25	31.29	626,435	+0.01(+0.04%)
May 26, 2005	31.12	31.39	31.01	31.28	684,124	+0.24(+0.76%)
May 25, 2005	31.14	31.14	30.84	31.04	1,095,859	-0.20(-0.65%)
May 24, 2005	31.11	31.28	30.94	31.25	1,068,790	+0.08(+0.26%)
May 23, 2005	31.08	31.31	30.88	31.16	1,365,530	+0.08(+0.26%)
May 20, 2005	31.87	31.92	31.05	31.08	1,429,748	-0.46(-1.45%)
May 19, 2005	31.75	31.84	31.33	31.54	1,051,496	-0.21(-0.66%)
May 18, 2005	31.36	31.80	31.29	31.75	1,832,743	+0.63(+2.01%)
May 17, 2005	30.58	31.29	30.48	31.12	1,623,771	+0.38(+1.23%)
May 16, 2005	30.16	30.80	30.15	30.75	1,250,243	+0.59(+1.94%)
May 13, 2005	30.51	30.63	30.00	30.16	1,625,881	-0.34(-1.12%)
May 12, 2005	31.00	31.21	30.42	30.51	1,340,897	-0.46(-1.48%)
May 11, 2005	30.59	31.00	30.53	30.96	1,571,723	+0.37(+1.21%)
May 10, 2005	30.69	30.82	30.37	30.59	1,310,289	-0.32(-1.02%)
May 09, 2005	30.72	30.91	30.60	30.91	974,573	+0.24(+0.77%)
May 06, 2005	31.53	31.62	30.47	30.67	1,974,532	-0.75(-2.40%)
May 05, 2005	31.50	31.95	31.21	31.43	2,678,204	-0.03(-0.11%)
May 04, 2005	30.65	31.49	30.38	31.46	2,696,448	+1.00(+3.29%)
May 03, 2005	30.61	31.12	30.41	30.46	2,946,164	-0.15(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.